Stockscreener 앱 받기
84.05
0.41%
-0.35
시간 외 거래:
84.05
American States Water Co 주식 (AWR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-21 | $84.76 | $83.78 | $0.98 | 335,852.0 | -0.41% |
| 2024-11-20 | $85.86 | $84.25 | $1.61 | 228,386.0 | -0.93% |
| 2024-11-19 | $85.27 | $84.01 | $1.26 | 182,410.0 | +0.31% |
| 2024-11-18 | $85.64 | $84.51 | $1.13 | 163,019.0 | -0.14% |
| 2024-11-15 | $85.36 | $83.43 | $1.93 | 222,840.0 | +1.67% |
| 2024-11-14 | $85.70 | $83.26 | $2.44 | 230,140.0 | -1.98% |
| 2024-11-13 | $86.55 | $85.03 | $1.52 | 185,429.0 | -0.65% |
| 2024-11-12 | $87.20 | $85.62 | $1.58 | 253,574.0 | -0.56% |
| 2024-11-11 | $87.16 | $85.99 | $1.17 | 207,685.0 | -0.08% |
| 2024-11-08 | $86.69 | $84.98 | $1.70 | 282,864.0 | +2.21% |
| 2024-11-07 | $85.42 | $83.61 | $1.81 | 403,114.0 | -1.23% |
| 2024-11-06 | $86.86 | $84.37 | $2.49 | 327,114.0 | +1.03% |
| 2024-11-05 | $84.78 | $82.22 | $2.56 | 187,019.0 | +2.76% |
| 2024-11-04 | $82.58 | $81.37 | $1.21 | 124,083.0 | +1.09% |
| 2024-11-01 | $83.25 | $81.49 | $1.76 | 128,498.0 | -1.06% |
| 2024-10-31 | $83.46 | $82.44 | $1.02 | 282,088.0 | +0.10% |
| 2024-10-30 | $83.38 | $82.29 | $1.08 | 116,777.0 | -0.19% |
| 2024-10-29 | $82.75 | $82.00 | $0.7517 | 132,364.0 | -0.88% |
| 2024-10-28 | $84.15 | $82.92 | $1.23 | 132,820.0 | +1.13% |
| 2024-10-25 | $83.92 | $82.29 | $1.63 | 97,402.0 | -1.20% |
| 2024-10-24 | $84.76 | $83.11 | $1.66 | 127,242.0 | -1.28% |
| 2024-10-23 | $84.57 | $83.69 | $0.88 | 129,132.0 | +0.93% |
American States Water Co 주식 (AWR) 연도별 가격 이력
이 심층 분석에서는 American States Water Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 AWR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 American States Water Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
American States Water Co 주식 (AWR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $87.20 | $81.37 | $5.83 | 3,797,879.0 | +1.93% |
| 2024-10 | $87.50 | $81.75 | $5.75 | 3,718,786.0 | -1.00% |
| 2024-09 | $85.50 | $80.00 | $5.50 | 4,321,152.0 | +2.30% |
| 2024-08 | $85.59 | $79.49 | $6.10 | 3,773,295.0 | -1.34% |
| 2024-07 | $83.89 | $71.16 | $12.73 | 3,796,159.0 | +13.72% |
| 2024-06 | $74.14 | $69.46 | $4.68 | 4,160,725.0 | -1.39% |
| 2024-05 | $79.43 | $70.84 | $8.59 | 4,568,827.0 | +3.88% |
| 2024-04 | $72.57 | $66.03 | $6.54 | 4,623,567.0 | -1.94% |
| 2024-03 | $74.40 | $69.98 | $4.42 | 4,701,984.0 | +1.16% |
| 2024-02 | $77.23 | $70.34 | $6.89 | 4,516,203.0 | -4.28% |
| 2024-01 | $81.32 | $74.28 | $7.04 | 4,166,267.0 | -7.24% |
American States Water Co 주식 (AWR) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $85.72 | $78.82 | $6.90 | 3,506,699.0 | +0.65% |
| 2023-11 | $84.00 | $76.72 | $7.28 | 3,647,171.0 | +2.37% |
| 2023-10 | $80.76 | $75.20 | $5.56 | 3,653,468.0 | -0.80% |
| 2023-09 | $85.86 | $77.66 | $8.20 | 3,625,801.0 | -6.57% |
| 2023-08 | $89.73 | $84.10 | $5.63 | 3,788,987.0 | -4.75% |
| 2023-07 | $89.93 | $83.24 | $6.69 | 5,747,688.0 | +1.62% |
| 2023-06 | $92.85 | $84.26 | $8.59 | 5,326,689.0 | -2.05% |
| 2023-05 | $92.69 | $86.58 | $6.11 | 3,181,975.0 | +0.08% |
| 2023-04 | $95.08 | $87.63 | $7.45 | 2,738,865.0 | -0.16% |
| 2023-03 | $89.01 | $82.51 | $6.50 | 4,452,538.0 | -0.46% |
| 2023-02 | $99.19 | $89.17 | $10.02 | 2,638,755.0 | -5.17% |
| 2023-01 | $97.50 | $91.47 | $6.03 | 3,551,428.0 | +1.75% |
American States Water Co 주식 (AWR) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $99.69 | $91.80 | $7.89 | 3,839,959.0 | -5.55% |
| 2022-11 | $100.5 | $85.12 | $15.38 | 3,426,271.0 | +8.32% |
| 2022-10 | $91.01 | $77.98 | $13.03 | 4,601,266.0 | +16.05% |
| 2022-09 | $89.64 | $77.91 | $11.73 | 4,836,669.0 | -6.05% |
| 2022-08 | $91.02 | $82.64 | $8.38 | 3,102,885.0 | -4.82% |
| 2022-07 | $88.09 | $79.85 | $8.24 | 2,852,727.0 | +6.94% |
| 2022-06 | $81.74 | $71.22 | $10.52 | 3,540,501.0 | +2.85% |
| 2022-05 | $80.68 | $74.77 | $5.91 | 3,958,611.0 | +0.75% |
| 2022-04 | $92.80 | $78.35 | $14.45 | 4,281,407.0 | -11.64% |
| 2022-03 | $90.49 | $82.84 | $7.65 | 4,258,748.0 | +5.77% |
| 2022-02 | $93.14 | $81.26 | $11.88 | 3,417,801.0 | -8.75% |
| 2022-01 | $103.4 | $88.37 | $15.07 | 3,773,369.0 | -10.84% |
0.57%
0.08%
자본화:
|
볼륨(24시간):